Dark

ONON20270115C30
ONON Jan 15 2027 30.00 Call (ONON270115C00030000)
option OPRA

EOD

Sep 28, 2026

3.02-1.629%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.8800	3.1500	2.8700	3.0200	-1.629%	4	2,234	0.000%
2026-09-25	3.1500	3.2500	3.0700	3.0700	-6.970%	31	2,234	-1.629%
2026-09-24	3.2500	3.3600	3.0000	3.3000	-1.493%	36	2,232	-8.485%
2026-09-23	3.3200	3.6800	3.1500	3.3500	+4.688%	157	2,225	-9.851%
2026-09-22	3.4000	4.0200	2.8500	3.2000	+50.943%	341	2,114	-5.625%
2026-09-21	2.2500	2.2500	1.8800	2.1200	+2.913%	400	2,122	+42.453%
2026-09-18	2.4200	2.4200	1.9700	2.0600	+0.488%	571	2,088	+46.602%
2026-09-17	2.0200	2.2200	1.6700	2.0500	-1.914%	312	1,667	+47.317%
2026-09-16	2.1800	2.4100	2.0900	2.0900	+21.512%	61	1,435	+44.498%
2026-09-15	1.9500	1.9600	1.7200	1.7200	-22.523%	153	1,419	+75.581%
2026-09-14	2.2500	2.2600	2.2200	2.2200	-4.310%	52	1,413	+36.036%
2026-09-11	2.1900	2.5300	2.1900	2.3200	+23.404%	54	1,378	+30.172%
2026-09-10	2.0100	2.1000	1.8800	1.8800	-6.468%	147	1,396	+60.638%
2026-09-09	3.5200	3.5200	2.0000	2.0100	-3.828%	49	1,326	+50.249%
2026-09-08	2.4300	2.4300	2.0500	2.0900	-12.917%	58	1,320	+44.498%
2026-09-04	2.4000	2.5800	2.4000	2.4000	-4.000%	20	1,297	+25.833%
2026-09-03	2.2500	2.6000	2.2400	2.5000	+11.607%	20	1,297	+20.800%
2026-09-02	2.2400	2.3300	2.2200	2.2400	-3.448%	32	1,294	+34.821%
2026-09-01	2.5600	2.5600	2.2800	2.3200	-12.453%	31	1,269	+30.172%
2026-08-31	2.7500	2.7500	2.6000	2.6500	-8.621%	100	1,257	+13.962%
2026-08-28	2.9500	3.0000	2.8600	2.9000	-2.027%	8	1,182	+4.138%
2026-08-27	3.2500	3.2500	2.9000	2.9600	-6.032%	155	1,178	+2.027%
2026-08-26	2.9300	3.2000	2.9300	3.1500	+3.279%	248	1,205	-4.127%
2026-08-25	2.9500	3.0800	2.9000	3.0500	-7.576%	120	1,125	-0.984%
2026-08-24	3.6500	3.6500	3.1000	3.3000	-9.589%	215	1,051	-8.485%
2026-08-21	3.7000	3.7600	3.6000	3.6500	+0.551%	85	958	-17.260%
2026-08-20	4.0900	4.0900	3.3500	3.6300	-17.873%	347	929	-16.804%
2026-08-19	4.5300	4.5300	4.2500	4.4200	+5.238%	96	800	-31.674%
2026-08-18	4.3500	4.4500	4.2000	4.2000	-3.448%	135	783	-28.095%
2026-08-17	5.2100	5.2100	4.3500	4.3500	-15.534%	89	663	-30.575%
2026-08-14	4.6000	5.4500	4.6000	5.1500	+15.730%	221	614	-41.359%
2026-08-13	4.5500	4.5500	3.9500	4.4500	+1.136%	401	699	-32.135%
2026-08-12	5.0000	5.0000	4.1700	4.4000	0.000%	632	608	-31.364%
2026-08-11	4.3400	5.0000	4.0000	4.4000	-58.879%	316	484	-31.364%
2026-08-10	10.7000	10.7000	10.7000	10.7000	+7.000%	2	231	-71.776%
2026-08-04	10.0000	10.0000	10.0000	10.0000	-4.762%	2	229	-69.800%
2026-08-03	10.0000	10.5000	10.0000	10.5000	+5.000%	35	227	-71.238%
2026-07-28	10.0000	10.0000	10.0000	10.0000	+3.842%	1	200	-69.800%
2026-07-27	9.6300	9.6300	9.6300	9.6300	+20.375%	1	201	-68.640%
2026-07-23	8.0000	8.0000	8.0000	8.0000	-12.568%	2	201	-62.250%
2026-07-22	9.1500	9.1500	9.1500	9.1500	-8.500%	1	199	-66.995%
2026-07-21	10.0000	10.0000	10.0000	10.0000	-1.961%	1	198	-69.800%
2026-07-15	10.2000	10.2000	10.2000	10.2000	-4.225%	1	197	-70.392%
2026-07-13	10.6500	10.6500	10.6500	10.6500	-2.740%	3	196	-71.643%
2026-07-10	10.9500	10.9500	10.9500	10.9500	+16.119%	6	196	-72.420%
2026-06-24	9.4300	9.4300	9.4300	9.4300	-10.616%	2	196	-67.975%
2026-06-17	10.5500	10.5500	10.5500	10.5500	-4.091%	1	193	-71.374%
2026-06-10	11.0000	11.0000	11.0000	11.0000	0.000%	1	193	-72.545%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+3.286%	2	192	-72.545%
2026-06-03	10.6500	10.6500	10.6500	10.6500	-5.333%	1	192	-71.643%
2026-06-02	11.2500	11.2500	11.2500	11.2500	-10.714%	1	191	-73.156%
2026-05-22	12.6000	12.6000	12.6000	12.6000	+5.000%	10	192	-76.032%
2026-05-21	11.8500	12.0000	11.8500	12.0000	+10.599%	15	200	-74.833%
2026-05-20	10.8500	10.8500	10.8500	10.8500	-1.364%	5	200	-72.166%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-3.509%	4	190	-72.545%
2026-05-18	11.1000	11.4000	11.1000	11.4000	+3.825%	3	190	-73.509%
2026-05-15	10.9600	11.0000	10.9000	10.9800	+22.000%	5	190	-72.495%
2026-05-13	8.6000	9.0000	8.4700	9.0000	+7.143%	7	195	-66.444%
2026-05-12	8.4500	8.4500	6.9000	8.4000	-2.326%	77	201	-64.048%
2026-05-11	8.6000	8.6000	8.5000	8.6000	-9.853%	14	201	-64.884%
2026-05-08	9.5400	9.5400	9.5400	9.5400	+9.029%	1	129	-68.344%
2026-05-05	8.7500	8.7500	8.7500	8.7500	-7.895%	2	128	-65.486%
2026-04-30	9.5000	9.5000	9.5000	9.5000	-4.810%	1	128	-68.211%
2026-04-28	9.4000	9.9800	9.4000	9.9800	+1.114%	20	127	-69.739%
2026-04-24	9.7700	9.8700	9.7700	9.8700	-4.822%	20	147	-69.402%
2026-04-22	10.3000	10.3700	10.3000	10.3700	+1.171%	4	167	-70.878%
2026-04-15	10.0500	10.2500	10.0000	10.2500	+1.485%	4	169	-70.537%
2026-04-14	10.1000	10.1000	10.1000	10.1000	+18.824%	2	171	-70.099%
2026-04-10	8.6000	8.6000	8.4100	8.5000	-9.574%	14	170	-64.471%
2026-04-09	7.3500	9.4000	7.3500	9.4000	+21.762%	23	167	-67.872%
2026-04-07	7.5500	7.7200	7.5500	7.7200	-12.273%	2	173	-60.881%
2026-04-06	8.8000	8.8000	8.8000	8.8000	+4.142%	10	173	-65.682%
2026-04-02	8.9700	8.9700	8.3000	8.4500	-12.435%	76	150	-64.260%
2026-04-01	9.3500	9.7500	9.3000	9.6500	+15.569%	9	150	-68.705%
2026-03-31	8.1200	8.3500	8.1200	8.3500	+7.742%	4	151	-63.832%
2026-03-30	7.6700	7.7500	7.6700	7.7500	+4.447%	4	149	-61.032%
2026-03-27	7.4200	7.4200	7.4200	7.4200	-26.897%	20	146	-59.299%
2026-03-25	10.4500	10.4500	10.1500	10.1500	-23.970%	12	146	-70.246%
2026-03-23	13.3500	13.3500	13.3500	13.3500	+3.891%	1	140	-77.378%
2026-03-18	12.8500	12.8500	12.8500	12.8500	-0.849%	1	141	-76.498%
2026-03-16	13.0000	13.0000	12.9600	12.9600	+8.908%	2	140	-76.698%
2026-03-13	11.9000	11.9000	11.9000	11.9000	-4.876%	3	139	-74.622%
2026-03-12	12.5100	12.5100	12.5100	12.5100	-15.473%	2	139	-75.859%
2026-03-10	14.8000	14.8000	14.8000	14.8000	-6.388%	1	139	-79.595%
2026-03-04	15.8100	15.8100	15.8100	15.8100	+10.559%	1	139	-80.898%
2026-03-03	14.3000	14.3000	14.3000	14.3000	-24.138%	1	139	-78.881%
2026-03-02	18.8500	18.8500	18.8500	18.8500	-14.318%	1	139	-83.979%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+15.789%	1	139	-86.273%
2026-01-27	19.0000	19.0000	19.0000	19.0000	-5.000%	1	139	-84.105%
2026-01-22	20.0000	20.0000	20.0000	20.0000	+6.952%	1	139	-84.900%
2026-01-16	18.7000	18.7000	18.7000	18.7000	-2.604%	5	138	-83.850%
2026-01-15	18.4000	19.2000	18.4000	19.2000	+1.857%	5	138	-84.271%
2026-01-14	18.6000	18.8500	18.6000	18.8500	-11.085%	3	142	-83.979%
2026-01-13	21.2000	21.2000	21.2000	21.2000	-3.549%	1	142	-85.755%
2026-01-12	21.9800	21.9800	21.9800	21.9800	+8.812%	2	142	-86.260%
2026-01-02	20.2000	20.2000	20.2000	20.2000	+1.457%	1	140	-85.050%
2025-12-31	19.9100	19.9100	19.9100	19.9100	-8.879%	1	140	-84.832%
2025-12-18	22.5000	22.5000	21.8500	21.8500	+1.960%	8	140	-86.178%
2025-12-17	21.4300	21.4300	21.4300	21.4300	-2.146%	1	140	-85.908%
2025-12-12	22.3000	22.3000	21.9000	21.9000	-3.097%	11	139	-86.210%
2025-12-11	22.3000	22.6000	21.8000	22.6000	+8.549%	3	138	-86.637%
2025-12-09	21.0500	21.0500	20.8200	20.8200	-2.710%	3	140	-85.495%
2025-12-05	21.4000	21.5000	21.4000	21.4000	+2.885%	4	140	-85.888%
2025-12-03	20.6000	20.8000	20.5000	20.8000	+9.531%	5	142	-85.481%
2025-12-02	19.3000	19.4000	18.9900	18.9900	+5.500%	3	141	-84.097%
2025-11-28	17.9500	18.0000	17.9500	18.0000	+2.798%	2	141	-83.222%
2025-11-26	17.5100	17.5100	17.5100	17.5100	+7.095%	1	142	-82.753%
2025-11-25	15.0000	16.8000	15.0000	16.3500	+5.484%	20	142	-81.529%
2025-11-21	15.7500	15.7500	15.5000	15.5000	-10.766%	4	146	-80.516%
2025-11-19	17.4400	17.4400	17.1000	17.3700	+5.273%	6	146	-82.614%
2025-11-17	16.5000	16.5000	16.5000	16.5000	-4.070%	1	151	-81.697%
2025-11-14	17.5000	17.7000	17.2000	17.2000	-1.206%	4	151	-82.442%
2025-11-13	17.4100	17.4100	17.4100	17.4100	+3.018%	1	149	-82.654%
2025-11-12	17.9100	17.9100	16.5000	16.9000	+50.893%	15	149	-82.130%
2025-11-11	11.4500	11.4500	11.2000	11.2000	+0.448%	3	158	-73.036%
2025-11-10	11.0400	11.1500	11.0400	11.1500	-13.900%	5	159	-72.915%
2025-10-31	12.9500	12.9500	12.9500	12.9500	-0.385%	5	159	-76.680%
2025-10-30	13.9000	13.9000	13.0000	13.0000	-5.660%	91	159	-76.769%
2025-10-29	15.0000	15.0000	13.7800	13.7800	-11.667%	15	185	-78.084%
2025-10-28	15.4000	15.8000	15.1000	15.6000	-8.073%	8	174	-80.641%
2025-10-23	16.9700	16.9700	16.9700	16.9700	+1.617%	10	169	-82.204%
2025-10-22	17.3000	17.3000	16.7000	16.7000	-3.468%	3	162	-81.916%
2025-10-21	17.2000	17.3000	17.2000	17.3000	+6.135%	2	164	-82.543%
2025-10-10	16.3000	16.3000	16.3000	16.3000	-9.444%	3	164	-81.472%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+16.505%	1	164	-83.222%
2025-10-01	15.9900	15.9900	15.4500	15.4500	-5.907%	31	164	-80.453%
2025-09-30	16.4500	16.5000	16.4200	16.4200	-4.535%	33	174	-81.608%
2025-09-26	17.2000	17.2000	17.2000	17.2000	-4.444%	5	156	-82.442%
2025-09-25	19.0000	19.0000	18.0000	18.0000	-8.629%	5	156	-83.222%
2025-09-23	19.7000	19.7000	19.7000	19.7000	+1.809%	13	154	-84.670%
2025-09-22	19.3500	19.3500	19.3500	19.3500	+19.077%	8	167	-84.393%
2025-09-16	16.2500	16.2500	16.2500	16.2500	-3.846%	1	175	-81.415%
2025-09-15	16.9000	16.9000	16.9000	16.9000	-0.588%	3	175	-82.130%
2025-09-12	17.0000	17.0000	17.0000	17.0000	-1.734%	1	175	-82.235%
2025-09-11	17.3000	17.3000	17.3000	17.3000	+4.848%	2	174	-82.543%
2025-09-10	17.2500	17.3500	16.5000	16.5000	-9.688%	8	172	-81.697%
2025-09-09	18.2700	18.2700	18.2700	18.2700	-6.308%	2	169	-83.470%
2025-09-04	19.4000	19.5000	19.4000	19.5000	+6.557%	25	167	-84.513%
2025-09-03	18.3000	18.3000	18.3000	18.3000	-0.543%	1	192	-83.497%
2025-09-02	18.1000	18.4000	18.1000	18.4000	0.000%	4	192	-83.587%
2025-08-28	18.5000	18.5000	18.4000	18.4000	-8.000%	26	191	-83.587%
2025-08-22	20.0000	20.0000	20.0000	20.0000	+6.895%	3	185	-84.900%
2025-08-21	18.7100	18.7100	18.7100	18.7100	-3.157%	3	188	-83.859%
2025-08-20	19.4000	19.4000	19.3200	19.3200	+1.417%	4	188	-84.369%
2025-08-18	19.0500	19.0500	19.0500	19.0500	-0.262%	1	189	-84.147%
2025-08-15	18.6000	19.1000	17.8000	19.1000	+4.945%	23	188	-84.188%
2025-08-14	19.8200	19.8700	18.2000	18.2000	-13.333%	44	200	-83.407%
2025-08-13	21.0000	21.0000	21.0000	21.0000	-6.667%	1	174	-85.619%
2025-08-12	23.1100	23.1100	22.5000	22.5000	+13.065%	8	174	-86.578%
2025-08-11	19.9000	19.9000	19.9000	19.9000	+4.188%	1	173	-84.824%
2025-08-08	19.1000	19.1000	19.1000	19.1000	+1.058%	1	172	-84.188%
2025-08-07	19.5000	19.6000	18.9000	18.9000	-7.805%	12	172	-84.021%
2025-08-06	20.2000	20.5000	20.2000	20.5000	-1.820%	25	170	-85.268%
2025-08-01	21.3000	21.5000	20.8800	20.8800	-14.074%	11	169	-85.536%
2025-07-25	24.7000	24.7000	24.3000	24.3000	-0.410%	8	172	-87.572%
2025-07-22	24.4000	24.4000	24.4000	24.4000	-4.688%	2	170	-87.623%
2025-06-30	25.6000	25.6000	25.6000	25.6000	-0.775%	1	168	-88.203%
2025-06-27	25.8000	25.8000	25.8000	25.8000	-22.985%	25	167	-88.295%
2025-05-27	33.5000	33.5000	33.5000	33.5000	+7.717%	1	167	-90.985%
2025-05-13	31.3500	31.3500	31.1000	31.1000	+26.939%	4	167	-90.289%
2025-05-08	24.5000	24.5000	24.5000	24.5000	+4.255%	3	170	-87.673%
2025-05-06	23.5000	23.5000	23.5000	23.5000	-1.468%	1	170	-87.149%
2025-05-05	23.8500	23.8500	23.8500	23.8500	+46.589%	1	169	-87.338%
2025-04-09	16.2700	16.2700	16.2700	16.2700	+8.467%	1	170	-81.438%
2025-04-03	14.7500	15.0000	14.7500	15.0000	-24.242%	2	170	-79.867%
2025-04-02	19.3000	19.8000	19.3000	19.8000	-4.762%	160	168	-84.747%
2025-03-26	20.7900	20.7900	20.7900	20.7900	+4.211%	1	176	-85.474%
2025-03-21	19.9500	19.9500	19.9500	19.9500	-5.361%	4	175	-84.862%
2025-03-18	21.0800	21.0800	21.0800	21.0800	-5.725%	15	173	-85.674%
2025-03-14	22.3600	22.3600	22.3600	22.3600	+1.636%	20	173	-86.494%
2025-03-12	22.0000	22.0000	22.0000	22.0000	-12.420%	1	163	-86.273%
2025-03-04	25.1200	25.1200	25.1200	25.1200	+4.798%	2	162	-87.978%
2025-03-03	24.1600	24.1600	23.9700	23.9700	+4.082%	12	164	-87.401%
2025-02-25	23.1100	23.1100	23.0300	23.0300	-4.638%	15	162	-86.887%
2025-02-21	24.1500	24.1500	24.1500	24.1500	-4.052%	12	162	-87.495%
2025-02-20	25.1500	25.1700	25.1500	25.1700	-12.937%	20	162	-88.002%
2025-02-11	28.9000	28.9100	28.9000	28.9100	-5.368%	30	142	-89.554%
2025-02-07	30.5500	30.5500	30.5500	30.5500	+1.833%	4	112	-90.115%
2025-01-15	30.0000	30.0000	30.0000	30.0000	-4.853%	10	113	-89.933%
2025-01-03	31.5300	31.5300	31.5300	31.5300	-1.469%	8	103	-90.422%
2024-12-20	30.4600	32.0000	30.4600	32.0000	-1.174%	55	103	-90.563%
2024-12-11	31.0000	32.3800	31.0000	32.3800	+6.164%	7	48	-90.673%
2024-12-09	30.5000	30.5000	30.5000	30.5000	-9.361%	2	45	-90.098%
2024-12-02	33.6500	33.6500	33.6500	33.6500	+5.321%	30	43	-91.025%
2024-11-22	32.0000	32.0000	31.9500	31.9500	+5.446%	20	13	-90.548%
2024-11-21	29.9600	30.3000	29.9600	30.3000	+5.135%	10	7	-90.033%
2024-11-11	28.3000	28.8200	28.3000	28.8200	+13.020%	6	7	-89.521%
2024-11-07	25.5000	25.5000	25.5000	25.5000	-4.851%	2	8	-88.157%
2024-10-28	26.8000	26.8000	26.8000	26.8000	+2.682%	5	6	-88.731%
2024-09-25	26.1000	26.1000	26.1000	26.1000	0.000%	1	1	-88.429%

.dark-mode .tj6qhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tj6qhl{ color: #333333; background-color: white; border: 2px solid #333333; }ONON20270115C30ONON Jan 15 2027 30.00 Call (ONON270115C00030000)option OPRA

ONON20270115C30
ONON Jan 15 2027 30.00 Call (ONON270115C00030000)
option OPRA